La bourse ferme dans 1 h 3 min
CAC 40
8 162,24 -26,25 (-0,32 %) Euro Stoxx 50
5 058,40 -14,05 (-0,28 %) Dow Jones
39 895,52 +26,14 (+0,07 %) EUR/USD
1,0864 -0,0006 (-0,05 %) Gold future
2 406,00 +20,50 (+0,86 %) Bitcoin EUR
60 973,90 +291,71 (+0,48 %)
MetLife, Inc. (MET)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:27AM EDT. Marché ouvert.
Prix d’exercice:70.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240517C00070000 | 2024-05-16 3:11PM EDT | 2024-05-17 | 3.74 | 3.30 | 4.40 | 0.00 | - | 23 | 514 | 67.97% |
| MET240524C00070000 | 2024-05-13 2:03PM EDT | 2024-05-24 | 3.00 | 3.60 | 4.00 | 0.00 | - | 2 | 118 | 31.98% |
| MET240531C00070000 | 2024-05-10 10:19AM EDT | 2024-05-31 | 3.23 | 3.80 | 4.10 | 0.00 | - | 7 | 109 | 26.32% |
| MET240607C00070000 | 2024-05-15 12:07PM EDT | 2024-06-07 | 3.63 | 3.30 | 4.50 | 0.00 | - | 2 | 5 | 29.79% |
| MET240614C00070000 | 2024-05-03 3:40PM EDT | 2024-06-14 | 2.05 | 2.85 | 4.30 | 0.00 | - | 50 | 50 | 22.63% |
| MET240621C00070000 | 2024-05-16 1:49PM EDT | 2024-06-21 | 4.30 | 4.30 | 4.50 | 0.00 | - | 7 | 3,236 | 23.29% |
| MET240719C00070000 | 2024-05-17 10:00AM EDT | 2024-07-19 | 5.00 | 4.90 | 5.40 | -0.10 | -1.96% | 2 | 525 | 26.37% |
| MET240920C00070000 | 2024-05-10 9:44AM EDT | 2024-09-20 | 5.60 | 6.00 | 6.20 | 0.00 | - | 62 | 505 | 23.89% |
| MET241018C00070000 | 2024-05-10 9:42AM EDT | 2024-10-18 | 6.20 | 6.60 | 7.40 | 0.00 | - | 1 | 88 | 28.42% |
| MET250117C00070000 | 2024-05-09 3:54PM EDT | 2025-01-17 | 7.70 | 8.10 | 8.40 | 0.00 | - | 6 | 2,642 | 26.97% |
| MET250620C00070000 | 2024-05-01 2:50PM EDT | 2025-06-20 | 9.90 | 9.90 | 10.40 | 0.00 | - | 4 | 2,193 | 28.01% |
| MET251219C00070000 | 2024-03-04 11:14AM EDT | 2025-12-19 | 9.80 | 12.10 | 12.80 | 0.00 | - | 4 | 44 | 30.02% |
| MET260116C00070000 | 2024-05-06 12:47PM EDT | 2026-01-16 | 10.70 | 12.20 | 12.60 | 0.00 | - | 2 | 46 | 28.77% |
| MET261218C00070000 | 2024-03-04 10:31AM EDT | 2026-12-18 | 11.55 | 12.30 | 16.40 | 0.00 | - | 10 | 13 | 31.60% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240517P00070000 | 2024-05-14 2:55PM EDT | 2024-05-17 | 0.10 | 0.00 | 1.35 | 0.00 | - | 12 | 2,152 | 134.96% |
| MET240524P00070000 | 2024-05-16 9:40AM EDT | 2024-05-24 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 58 | 28.22% |
| MET240531P00070000 | 2024-05-09 9:33AM EDT | 2024-05-31 | 0.60 | 0.05 | 0.20 | 0.00 | - | 5 | 20 | 22.36% |
| MET240607P00070000 | 2024-05-09 3:47PM EDT | 2024-06-07 | 0.47 | 0.15 | 0.25 | 0.00 | - | 2 | 25 | 19.83% |
| MET240614P00070000 | 2024-05-13 12:34PM EDT | 2024-06-14 | 0.45 | 0.15 | 0.40 | 0.00 | - | 1 | 2 | 20.31% |
| MET240621P00070000 | 2024-05-16 12:32PM EDT | 2024-06-21 | 0.35 | 0.30 | 0.40 | 0.00 | - | 1 | 9,393 | 18.21% |
| MET240719P00070000 | 2024-05-17 9:30AM EDT | 2024-07-19 | 0.70 | 0.60 | 0.70 | 0.00 | - | 1 | 225 | 17.16% |
| MET240920P00070000 | 2024-05-16 11:18AM EDT | 2024-09-20 | 1.72 | 1.60 | 1.70 | 0.00 | - | 1 | 1,384 | 19.19% |
| MET241018P00070000 | 2024-05-16 3:59PM EDT | 2024-10-18 | 2.00 | 1.90 | 2.05 | 0.00 | - | 1,971 | 1,236 | 19.43% |
| MET241220P00070000 | 2024-04-26 12:23PM EDT | 2024-12-20 | 4.70 | 2.80 | 2.95 | 0.00 | - | 21 | 21 | 20.75% |
| MET250117P00070000 | 2024-05-16 1:37PM EDT | 2025-01-17 | 3.20 | 3.00 | 3.30 | 0.00 | - | 4 | 1,973 | 21.10% |
| MET250620P00070000 | 2024-05-15 10:05AM EDT | 2025-06-20 | 4.86 | 4.60 | 4.90 | 0.00 | - | 3 | 2,228 | 22.10% |
| MET251219P00070000 | 2024-04-26 10:04AM EDT | 2025-12-19 | 7.70 | 5.80 | 6.50 | 0.00 | - | 1 | 133 | 22.88% |
| MET260116P00070000 | 2024-04-11 2:18PM EDT | 2026-01-16 | 8.00 | 5.80 | 7.00 | 0.00 | - | 2 | 40 | 23.73% |
| MET261218P00070000 | 2024-05-10 1:51PM EDT | 2026-12-18 | 8.60 | 5.20 | 10.00 | 0.00 | - | 2 | 16 | 25.75% |
